Albany International Corp (NY: AIN )

86.35 USD +0.72 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.20 48.45 47.90 48.30 97,855 +0.30(+0.62%)
May 30, 2017 47.50 48.25 47.45 48.00 97,368 +0.25(+0.52%)
May 26, 2017 47.70 47.95 47.65 47.75 86,280 -0.05(-0.10%)
May 25, 2017 47.90 47.90 47.47 47.80 128,438 +0.30(+0.63%)
May 24, 2017 47.65 47.92 47.45 47.50 101,983 +0.00(+0.00%)
May 23, 2017 47.25 47.70 46.70 47.50 124,756 +0.45(+0.96%)
May 22, 2017 46.75 47.05 46.45 47.05 69,974 +0.45(+0.97%)
May 19, 2017 46.30 46.92 46.10 46.60 327,787 +0.40(+0.87%)
May 18, 2017 46.10 46.61 45.90 46.20 169,485 -0.05(-0.11%)
May 17, 2017 47.15 46.60 45.80 46.25 175,930 -0.90(-1.91%)
May 16, 2017 46.75 47.30 46.35 47.15 161,819 +0.60(+1.29%)
May 15, 2017 47.35 47.45 46.40 46.55 138,610 -0.50(-1.06%)
May 12, 2017 47.70 48.55 46.75 47.05 201,958 -1.05(-2.18%)
May 11, 2017 46.80 48.10 46.65 48.10 252,301 +0.95(+2.01%)
May 10, 2017 47.10 47.85 47.00 47.15 217,843 -0.30(-0.63%)
May 09, 2017 47.65 47.70 47.00 47.45 140,190 -0.10(-0.21%)
May 08, 2017 47.30 47.70 46.90 47.55 146,659 +0.20(+0.42%)
May 05, 2017 47.65 48.20 46.05 47.35 460,703 -1.25(-2.57%)
May 04, 2017 48.65 48.90 48.40 48.60 121,184 +0.25(+0.52%)
May 03, 2017 48.25 48.50 47.78 48.35 157,566 -0.20(-0.41%)
May 02, 2017 48.75 49.00 48.45 48.55 83,809 +0.00(+0.00%)
May 01, 2017 49.00 49.35 48.05 48.55 126,402 -0.20(-0.41%)
Apr 28, 2017 49.35 49.35 48.50 48.75 174,954 -0.55(-1.12%)
Apr 27, 2017 49.05 49.45 48.75 49.30 130,454 +0.50(+1.02%)
Apr 26, 2017 47.90 49.25 47.90 48.80 181,376 +0.75(+1.56%)
Apr 25, 2017 47.45 48.20 47.10 48.05 120,250 +1.15(+2.45%)
Apr 24, 2017 46.30 47.05 46.05 46.90 112,215 +1.50(+3.30%)
Apr 21, 2017 46.00 46.20 45.38 45.40 93,638 -0.75(-1.63%)
Apr 20, 2017 45.30 46.15 45.08 46.15 104,557 +1.20(+2.67%)
Apr 19, 2017 44.85 45.35 44.75 44.95 107,828 +0.10(+0.22%)
Apr 18, 2017 44.30 44.85 44.15 44.85 59,451 +0.30(+0.67%)
Apr 17, 2017 44.00 44.60 43.85 44.55 65,877 +0.65(+1.48%)
Apr 13, 2017 44.90 45.05 43.85 43.90 140,276 -1.05(-2.34%)
Apr 12, 2017 45.70 45.70 44.88 44.95 107,224 -0.90(-1.96%)
Apr 11, 2017 45.45 45.95 45.10 45.85 104,737 +0.25(+0.55%)
Apr 10, 2017 45.50 46.05 45.30 45.60 79,880 +0.05(+0.11%)
Apr 07, 2017 45.30 45.85 45.30 45.55 161,651 -0.10(-0.22%)
Apr 06, 2017 45.70 45.80 45.25 45.65 81,184 +0.20(+0.44%)
Apr 05, 2017 46.10 46.45 45.05 45.45 109,396 -0.30(-0.66%)
Apr 04, 2017 45.15 45.85 44.85 45.75 173,503 +0.55(+1.22%)
Apr 03, 2017 46.10 46.30 44.85 45.20 159,267 -0.85(-1.85%)
Mar 31, 2017 45.95 46.35 45.60 46.05 108,221 +0.05(+0.11%)
Mar 30, 2017 45.50 46.51 45.40 46.00 150,341 +0.60(+1.32%)
Mar 29, 2017 44.75 45.45 44.70 45.40 136,327 +0.60(+1.34%)
Mar 28, 2017 44.30 44.90 44.10 44.80 131,027 +0.30(+0.67%)
Mar 27, 2017 43.75 44.60 43.60 44.50 104,236 +0.05(+0.11%)
Mar 24, 2017 44.85 45.15 44.10 44.45 131,262 -0.15(-0.34%)
Mar 23, 2017 43.90 44.80 43.60 44.60 214,716 +0.70(+1.59%)
Mar 22, 2017 44.05 44.20 43.45 43.90 129,157 -0.30(-0.68%)
Mar 21, 2017 46.40 46.65 44.10 44.20 122,360 -1.95(-4.23%)
Mar 20, 2017 45.95 46.25 45.50 46.15 82,050 +0.15(+0.33%)
Mar 17, 2017 44.95 46.25 44.80 46.00 290,464 +1.20(+2.68%)
Mar 16, 2017 44.95 45.20 44.65 44.80 72,183 -0.10(-0.22%)
Mar 15, 2017 44.45 45.00 44.30 44.90 131,812 +0.65(+1.47%)
Mar 14, 2017 44.40 44.55 44.10 44.25 82,639 -0.60(-1.34%)
Mar 13, 2017 45.15 44.45 44.85 168,330 +0.25(+0.56%)
Mar 10, 2017 44.60 44.95 44.15 44.60 113,798 +0.45(+1.02%)
Mar 09, 2017 45.20 45.30 44.10 44.15 146,802 -0.95(-2.11%)
Mar 08, 2017 45.75 45.95 44.95 45.10 183,178 -0.45(-0.99%)
Mar 07, 2017 46.15 46.17 45.45 45.55 75,874 -0.70(-1.51%)
Mar 06, 2017 45.80 46.40 45.55 46.25 81,546 -0.15(-0.32%)
Mar 03, 2017 46.75 47.70 46.05 46.40 74,195 -0.35(-0.75%)
Mar 02, 2017 47.40 47.55 46.60 46.75 89,976 -0.65(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.